Crane NXT, Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	45.44	46.12	44.51	44.94	44.94	-0.93%	418,438
Apr 23, 2026	44.91	45.87	44.57	45.36	45.36	1.36%	684,976
Apr 22, 2026	46.20	46.20	44.22	44.75	44.75	-2.57%	455,675
Apr 21, 2026	46.48	46.96	45.69	45.93	45.93	-0.97%	412,101
Apr 20, 2026	46.00	46.62	45.50	46.38	46.38	-0.04%	453,005
Apr 17, 2026	44.67	46.93	44.67	46.40	46.40	5.29%	721,583
Apr 16, 2026	45.93	46.01	43.88	44.07	44.07	-3.84%	613,327
Apr 15, 2026	45.38	46.12	44.93	45.83	45.83	0.48%	643,394
Apr 14, 2026	44.93	46.35	44.12	45.61	45.61	1.76%	882,298
Apr 13, 2026	43.69	44.86	43.04	44.82	44.82	2.14%	538,798
Apr 10, 2026	43.71	44.03	43.29	43.88	43.88	1.34%	454,084
Apr 9, 2026	42.57	43.66	42.57	43.30	43.30	0.07%	793,569
Apr 8, 2026	44.59	44.59	42.80	43.27	43.27	3.94%	846,591
Apr 7, 2026	40.91	42.22	40.91	41.63	41.63	0.56%	763,594
Apr 6, 2026	40.08	41.42	39.93	41.40	41.40	3.01%	962,573
Apr 2, 2026	40.85	42.04	39.30	40.19	40.19	-3.92%	991,071
Apr 1, 2026	40.83	42.36	40.59	41.83	41.83	3.05%	848,405
Mar 31, 2026	40.07	40.75	39.39	40.59	40.59	2.53%	725,086
Mar 30, 2026	41.40	41.96	39.23	39.59	39.59	-3.79%	698,551
Mar 27, 2026	41.27	41.91	40.73	41.15	41.15	-0.63%	813,042
Mar 26, 2026	42.72	43.48	41.21	41.41	41.41	-3.99%	715,640
Mar 25, 2026	43.76	43.76	42.92	43.13	43.13	-	773,086
Mar 24, 2026	42.23	43.64	42.23	43.13	43.13	0.87%	703,945
Mar 23, 2026	41.56	42.99	41.01	42.76	42.76	5.92%	814,945
Mar 20, 2026	41.18	41.38	40.01	40.37	40.37	-2.86%	1,063,292
Mar 19, 2026	40.72	41.91	40.58	41.56	41.56	0.46%	607,095
Mar 18, 2026	41.75	42.36	41.34	41.37	41.37	-1.99%	514,946
Mar 17, 2026	42.53	43.03	42.12	42.21	42.21	0.45%	488,631
Mar 16, 2026	42.68	43.31	41.86	42.02	42.02	-0.59%	758,986
Mar 13, 2026	43.32	43.37	42.12	42.27	42.27	-1.35%	443,045
Mar 12, 2026	43.50	44.06	42.61	42.85	42.85	-3.05%	795,856
Mar 11, 2026	45.04	45.48	43.90	44.20	44.20	-2.02%	679,636
Mar 10, 2026	45.68	45.68	44.33	45.11	45.11	-1.03%	786,088
Mar 9, 2026	45.26	46.01	43.67	45.58	45.58	-1.17%	787,368
Mar 6, 2026	46.93	47.38	45.85	46.12	46.12	-3.45%	531,544
Mar 5, 2026	47.70	49.15	47.44	47.77	47.77	-1.63%	611,765
Mar 4, 2026	48.17	48.66	47.16	48.56	48.56	0.81%	1,038,880
Mar 3, 2026	47.38	48.79	46.51	48.17	48.17	-1.01%	781,687
Mar 2, 2026	47.94	49.59	47.67	48.66	48.66	0.77%	1,109,767
Feb 27, 2026	48.54	49.09	47.82	48.29	48.29	-2.37%	1,151,780
Feb 26, 2026	51.35	51.35	49.35	49.46	49.28	-3.06%	1,135,548
Feb 25, 2026	51.86	52.00	50.56	51.02	50.83	-1.01%	523,645
Feb 24, 2026	51.32	53.11	51.25	51.54	51.35	0.62%	731,676
Feb 23, 2026	51.73	51.80	50.61	51.22	51.03	-1.69%	591,896
Feb 20, 2026	52.28	53.75	51.73	52.10	51.91	-1.03%	582,872
Feb 19, 2026	53.29	53.29	51.34	52.64	52.45	-0.49%	829,305
Feb 18, 2026	53.27	54.18	52.46	52.90	52.71	-0.66%	1,186,191
Feb 17, 2026	52.50	53.60	52.30	53.25	53.06	0.93%	1,424,584
Feb 13, 2026	53.38	54.95	52.41	52.76	52.57	-1.38%	1,211,714
Feb 12, 2026	52.25	55.88	50.68	53.50	53.31	3.42%	2,156,505